Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.220 | 8.380 | 8.160 | 8.210 | 572,364 | -0.07(-0.85%) |
May 30, 2013 | 8.210 | 8.420 | 8.200 | 8.280 | 491,113 | +0.06(+0.73%) |
May 29, 2013 | 8.570 | 8.600 | 8.140 | 8.220 | 878,208 | -0.26(-3.07%) |
May 28, 2013 | 8.420 | 8.600 | 8.310 | 8.480 | 1,051,949 | +0.15(+1.80%) |
May 24, 2013 | 8.520 | 8.580 | 8.290 | 8.330 | 0 | -0.22(-2.57%) |
May 23, 2013 | 8.350 | 8.595 | 8.270 | 8.550 | 0 | +0.12(+1.42%) |
May 22, 2013 | 8.120 | 8.810 | 8.070 | 8.430 | 0 | +0.30(+3.69%) |
May 21, 2013 | 8.070 | 8.160 | 8.030 | 8.130 | 0 | +0.08(+0.98%) |
May 20, 2013 | 8.100 | 8.160 | 8.010 | 8.051 | 0 | -0.09(-1.09%) |
May 17, 2013 | 8.090 | 8.180 | 8.030 | 8.140 | 0 | +0.06(+0.74%) |
May 16, 2013 | 8.180 | 8.210 | 7.850 | 8.080 | 917,779 | +0.11(+1.38%) |
May 15, 2013 | 8.030 | 8.110 | 7.960 | 7.970 | 0 | +0.11(+1.40%) |
May 13, 2013 | 7.510 | 7.860 | 7.400 | 7.860 | 0 | +0.26(+3.42%) |
May 10, 2013 | 7.410 | 7.720 | 7.410 | 7.600 | 0 | +0.20(+2.70%) |
May 09, 2013 | 7.580 | 7.650 | 7.360 | 7.400 | 0 | -0.13(-1.73%) |
May 08, 2013 | 7.530 | 7.560 | 7.440 | 7.530 | 0 | +0.00(+0.00%) |
May 07, 2013 | 7.450 | 7.540 | 7.350 | 7.530 | 840,737 | +0.06(+0.80%) |
May 06, 2013 | 7.250 | 7.470 | 7.210 | 7.470 | 0 | +0.24(+3.32%) |
May 03, 2013 | 7.230 | 7.240 | 7.110 | 7.230 | 0 | +0.07(+0.98%) |
May 02, 2013 | 7.120 | 7.260 | 7.090 | 7.160 | 0 | +0.06(+0.85%) |
May 01, 2013 | 7.360 | 7.470 | 7.100 | 7.100 | 930,372 | -0.31(-4.18%) |
Apr 30, 2013 | 7.390 | 7.490 | 7.280 | 7.410 | 0 | +0.04(+0.54%) |
Apr 29, 2013 | 7.500 | 7.590 | 7.310 | 7.370 | 783,612 | -0.08(-1.07%) |
Apr 26, 2013 | 7.490 | 7.540 | 7.390 | 7.450 | 528,586 | -0.09(-1.19%) |
Apr 25, 2013 | 7.180 | 7.550 | 7.180 | 7.540 | 1,354,724 | +0.37(+5.16%) |
Apr 24, 2013 | 7.110 | 7.200 | 7.034 | 7.170 | 904,421 | +0.03(+0.42%) |
Apr 23, 2013 | 7.190 | 7.300 | 7.030 | 7.140 | 1,353,136 | -0.01(-0.14%) |
Apr 22, 2013 | 7.140 | 7.190 | 7.005 | 7.150 | 596,856 | -0.01(-0.14%) |
Apr 19, 2013 | 6.960 | 7.190 | 6.960 | 7.160 | 733,283 | +0.16(+2.29%) |
Apr 18, 2013 | 7.100 | 7.170 | 6.950 | 7.000 | 867,398 | -0.10(-1.41%) |
Apr 17, 2013 | 7.020 | 7.160 | 6.990 | 7.100 | 859,223 | +0.02(+0.28%) |
Apr 16, 2013 | 7.060 | 7.170 | 7.040 | 7.080 | 647,461 | +0.07(+1.00%) |
Apr 15, 2013 | 7.240 | 7.260 | 6.990 | 7.010 | 1,292,623 | -0.25(-3.51%) |
Apr 12, 2013 | 7.250 | 7.290 | 7.170 | 7.265 | 395,844 | -0.04(-0.62%) |
Apr 11, 2013 | 7.150 | 7.440 | 7.130 | 7.310 | 1,019,285 | +0.14(+1.95%) |
Apr 10, 2013 | 7.080 | 7.200 | 7.051 | 7.170 | 1,154,681 | +0.09(+1.27%) |
Apr 09, 2013 | 7.080 | 7.210 | 7.070 | 7.080 | 617,998 | +0.01(+0.14%) |
Apr 08, 2013 | 7.170 | 7.170 | 6.990 | 7.070 | 635,146 | -0.10(-1.39%) |
Apr 05, 2013 | 6.990 | 7.220 | 6.990 | 7.170 | 592,899 | +0.11(+1.56%) |
Apr 04, 2013 | 7.040 | 7.120 | 6.990 | 7.060 | 1,040,016 | +0.04(+0.57%) |
Apr 03, 2013 | 7.280 | 7.380 | 6.970 | 7.020 | 1,371,179 | -0.19(-2.64%) |
Apr 02, 2013 | 7.350 | 7.450 | 7.180 | 7.210 | 1,235,726 | -0.08(-1.10%) |
Apr 01, 2013 | 7.480 | 7.680 | 7.250 | 7.290 | 947,432 | -0.17(-2.28%) |
Mar 28, 2013 | 7.520 | 7.770 | 7.390 | 7.460 | 1,634,048 | +0.00(+0.00%) |
Mar 27, 2013 | 7.500 | 7.520 | 7.260 | 7.460 | 1,222,888 | -0.05(-0.67%) |
Mar 26, 2013 | 7.330 | 7.530 | 7.230 | 7.510 | 1,289,149 | +0.24(+3.30%) |
Mar 25, 2013 | 7.140 | 7.350 | 7.080 | 7.270 | 1,714,932 | +0.21(+2.96%) |
Mar 22, 2013 | 7.060 | 7.150 | 6.990 | 7.061 | 1,249,315 | +0.00(+0.01%) |
Mar 21, 2013 | 6.940 | 7.120 | 6.920 | 7.060 | 2,195,045 | +0.05(+0.71%) |
Mar 20, 2013 | 7.250 | 7.280 | 6.930 | 7.010 | 3,745,237 | -0.24(-3.31%) |
Mar 19, 2013 | 7.550 | 7.600 | 7.240 | 7.250 | 3,152,757 | -0.37(-4.86%) |
Mar 18, 2013 | 7.650 | 7.740 | 7.570 | 7.620 | 1,593,953 | -0.14(-1.80%) |
Mar 15, 2013 | 7.860 | 7.860 | 7.620 | 7.760 | 2,648,997 | -0.05(-0.64%) |
Mar 14, 2013 | 7.970 | 7.980 | 7.790 | 7.810 | 3,956,221 | +0.02(+0.26%) |
Mar 13, 2013 | 7.810 | 8.260 | 7.720 | 7.790 | 22,544,734 | -4.64(-37.33%) |
Mar 12, 2013 | 11.93 | 12.47 | 11.80 | 12.43 | 2,391,700 | +0.47(+3.93%) |
Mar 11, 2013 | 11.74 | 11.97 | 11.63 | 11.96 | 553,673 | +0.17(+1.44%) |
Mar 08, 2013 | 11.69 | 11.89 | 11.67 | 11.79 | 692,294 | +0.19(+1.64%) |
Mar 07, 2013 | 11.28 | 11.64 | 11.28 | 11.60 | 490,660 | +0.18(+1.58%) |
Mar 06, 2013 | 11.57 | 11.66 | 11.29 | 11.42 | 681,190 | -0.12(-1.04%) |
Mar 05, 2013 | 11.52 | 11.64 | 11.34 | 11.54 | 514,791 | +0.05(+0.44%) |
Mar 04, 2013 | 11.44 | 11.50 | 11.29 | 11.49 | 481,854 | +0.05(+0.44%) |